Spring Airlines Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	60.050	60.460	59.540	60.250	60.250	4,998,925
2023-02-01	60.210	60.670	59.100	59.990	59.990	4,053,309
2023-01-31	61.000	62.490	59.920	60.210	60.210	5,387,053
2023-01-30	63.850	63.890	60.560	61.070	61.070	6,898,458
2023-01-20	62.550	63.570	62.310	63.360	63.360	4,224,443
2023-01-19	61.740	62.910	60.800	62.360	62.360	3,845,775
2023-01-18	61.710	62.970	61.400	61.610	61.610	2,535,938
2023-01-17	62.000	62.310	61.580	61.900	61.900	2,832,207
2023-01-16	63.910	65.000	61.610	61.840	61.840	8,376,922
2023-01-13	62.470	63.960	62.060	63.680	63.680	3,436,950
2023-01-12	61.970	63.200	61.540	62.530	62.530	4,192,681
2023-01-11	62.820	63.420	61.460	61.640	61.640	5,099,267
2023-01-10	62.800	63.960	62.210	62.810	62.810	3,062,078
2023-01-09	62.760	63.620	61.760	62.800	62.800	3,935,022
2023-01-06	63.080	63.340	61.900	62.150	62.150	5,593,660
2023-01-05	63.800	65.300	63.000	63.420	63.420	4,769,380
2023-01-04	62.120	63.630	61.940	63.180	63.180	3,899,132
2023-01-03	64.220	64.910	62.020	62.030	62.030	5,936,373
2022-12-30	63.300	64.960	62.540	64.250	64.250	3,212,546
2022-12-29	64.000	64.260	62.800	63.190	63.190	4,847,071
2022-12-28	63.880	65.300	63.700	64.020	64.020	3,926,972
2022-12-27	65.980	66.200	62.280	64.800	64.800	5,125,883
2022-12-26	64.950	67.000	64.300	65.220	65.220	4,511,875
2022-12-23	65.800	67.300	64.120	64.970	64.970	5,295,161
2022-12-22	65.270	67.100	64.700	66.070	66.070	4,402,018
2022-12-21	63.860	66.150	63.850	64.630	64.630	4,236,100
2022-12-20	66.000	66.000	63.110	63.650	63.650	5,181,011
2022-12-19	66.960	67.500	64.630	65.170	65.170	4,894,795
2022-12-16	65.860	67.640	65.330	66.790	66.790	2,933,842
2022-12-15	66.940	66.980	65.010	65.940	65.940	4,888,502
2022-12-14	64.780	66.700	64.240	66.000	66.000	6,336,151
2022-12-13	64.270	66.780	63.010	65.000	65.000	7,194,526
2022-12-12	59.780	65.200	59.280	64.300	64.300	13,507,847
2022-12-09	59.180	60.390	58.310	59.280	59.280	7,548,354
2022-12-08	58.880	59.580	57.860	59.060	59.060	5,952,590
2022-12-07	57.900	60.000	57.700	58.760	58.760	7,131,632
2022-12-06	56.000	59.450	55.900	57.680	57.680	7,521,307
2022-12-05	57.000	58.000	55.520	57.100	57.100	6,024,738
2022-12-02	54.980	56.250	54.500	55.500	55.500	4,235,247
2022-12-01	58.900	59.500	54.500	54.790	54.790	9,968,520
2022-11-30	55.190	56.880	54.550	56.660	56.660	5,660,368
2022-11-29	51.860	57.010	51.110	55.180	55.180	11,992,807
2022-11-28	49.160	51.900	48.520	51.830	51.830	5,998,273
2022-11-25	48.800	49.700	48.510	49.500	49.500	2,946,942
2022-11-24	49.280	49.630	48.430	48.830	48.830	4,108,733
2022-11-23	48.970	49.660	48.050	49.550	49.550	6,055,219
2022-11-22	49.620	50.000	48.590	48.750	48.750	6,511,826
2022-11-21	50.660	50.670	49.070	49.730	49.730	6,686,416
2022-11-18	53.010	53.100	51.070	51.250	51.250	6,654,292
2022-11-17	52.300	54.100	51.800	53.200	53.200	5,977,764
2022-11-16	52.730	53.860	51.610	52.750	52.750	5,363,389
2022-11-15	52.200	53.420	51.810	52.210	52.210	7,701,069
2022-11-14	53.340	53.340	50.200	52.480	52.480	11,749,742
2022-11-11	56.000	56.200	51.650	53.800	53.800	12,877,344
2022-11-10	54.790	54.840	53.760	54.000	54.000	5,725,938
2022-11-09	55.570	56.180	54.520	54.910	54.910	3,336,696
2022-11-08	56.000	56.780	55.300	55.470	55.470	2,524,320
2022-11-07	56.000	56.660	54.750	56.150	56.150	5,112,904
2022-11-04	55.480	58.660	55.070	57.010	57.010	7,820,488
2022-11-03	56.000	57.100	54.800	55.390	55.390	5,722,150

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-09	0.2001 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.